Dark

GEX
VANECK VECTORS GLOBAL ALTERNATIVE ENERGY ETF
stock NYSE

Inactive

Jul 8, 2019

65.86USD-0.265%(-0.17)1,999

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-08	66.0000	66.0000	65.7500	65.8550	-0.265%	1,999	0.000%
2019-07-05	65.7600	66.0300	65.6200	66.0300	-0.973%	8,868	-0.265%
2019-07-03	66.5200	66.9300	66.3700	66.6790	+1.290%	74,759	-1.236%
2019-07-02	65.9200	66.0941	65.7900	65.8300	-0.348%	2,514	+0.038%
2019-07-01	66.2200	66.4200	66.0600	66.0600	+1.874%	2,845	-0.310%
2019-06-28	64.6900	64.9800	64.6900	64.8450	+0.069%	3,311	+1.558%
2019-06-27	64.5500	64.8000	64.4500	64.8000	+0.481%	2,602	+1.628%
2019-06-26	64.5000	64.6988	64.3500	64.4900	+0.860%	1,271	+2.117%
2019-06-25	64.5100	64.5100	63.9400	63.9400	-0.814%	1,183	+2.995%
2019-06-24	64.5900	64.5900	64.1200	64.4646	-0.333%	2,669	+2.157%
2019-06-21	64.6000	64.6800	64.4207	64.6800	+0.170%	1,878	+1.817%
2019-06-20	64.3700	64.7057	64.3700	64.5700	+1.342%	2,087	+1.990%
2019-06-19	63.6000	63.7150	63.6000	63.7150	+0.008%	927	+3.359%
2019-06-18	62.9200	63.9500	62.9200	63.7100	+1.899%	3,243	+3.367%
2019-06-17	62.3300	62.6900	62.3300	62.5225	+0.205%	2,176	+5.330%
2019-06-14	62.0050	62.5924	62.0050	62.3945	-0.709%	2,228	+5.546%
2019-06-13	62.6300	63.0000	62.6300	62.8400	+0.948%	6,465	+4.798%
2019-06-12	63.1049	63.1049	62.2400	62.2500	-1.321%	3,857	+5.791%
2019-06-11	63.5026	63.7600	62.8900	63.0836	+0.204%	1,714	+4.393%
2019-06-10	62.6400	63.1900	62.6400	62.9550	+1.189%	2,528	+4.606%
2019-06-07	62.1966	62.3500	61.9900	62.2150	+1.443%	2,379	+5.851%
2019-06-06	61.0700	61.3300	60.9450	61.3300	+0.180%	1,477	+7.378%
2019-06-05	61.0000	61.2200	60.5600	61.2200	+0.542%	3,004	+7.571%
2019-06-04	60.3466	61.0380	60.3466	60.8900	+2.522%	2,705	+8.154%
2019-06-03	59.2900	59.7191	59.1500	59.3922	+0.342%	21,140	+10.882%
2019-05-31	59.1500	59.4075	59.1500	59.1900	-1.086%	2,999	+11.260%
2019-05-30	59.9678	60.1076	59.8400	59.8400	+0.707%	1,559	+10.052%
2019-05-29	59.4600	59.6200	59.1700	59.4200	-1.173%	4,430	+10.830%
2019-05-28	60.3800	60.3800	60.0542	60.1250	+0.158%	1,153	+9.530%
2019-05-24	60.5200	60.7800	60.0200	60.0300	+0.209%	2,298	+9.703%
2019-05-23	60.3100	60.3100	59.5719	59.9050	-2.147%	1,336	+9.932%
2019-05-22	61.0900	61.3900	61.0900	61.2193	-0.034%	9,917	+7.572%
2019-05-21	60.8000	61.3049	60.8000	61.2400	+2.058%	5,110	+7.536%
2019-05-20	60.5000	60.5711	60.0000	60.0050	-2.415%	4,119	+9.749%
2019-05-17	62.2500	62.3000	61.4900	61.4900	-2.288%	4,225	+7.099%
2019-05-16	62.4800	63.1200	62.4800	62.9300	+0.207%	3,311	+4.648%
2019-05-15	61.6700	62.8301	61.6700	62.8000	+1.225%	3,487	+4.865%
2019-05-14	61.6700	62.3000	61.6700	62.0400	+0.747%	6,150	+6.149%
2019-05-13	62.2900	62.2900	61.1200	61.5800	-3.126%	4,646	+6.942%
2019-05-10	63.0638	63.6377	62.8900	63.5669	-0.146%	4,154	+3.600%
2019-05-09	63.1700	63.6600	62.8300	63.6600	-0.733%	4,441	+3.448%
2019-05-08	64.5400	64.9000	64.0400	64.1300	-0.501%	7,524	+2.690%
2019-05-07	64.8800	64.8800	64.1110	64.4527	-1.222%	3,467	+2.176%
2019-05-06	64.7200	65.2900	64.7200	65.2500	-1.427%	2,140	+0.927%
2019-05-03	65.6300	66.1946	65.6300	66.1946	+1.518%	1,697	-0.513%
2019-05-02	64.7200	65.6975	64.5000	65.2050	+0.125%	4,442	+0.997%
2019-05-01	65.9500	66.0299	65.1239	65.1239	-1.238%	25,266	+1.123%
2019-04-30	65.6700	65.9400	65.6000	65.9400	+0.061%	2,214	-0.129%
2019-04-29	65.3800	65.9000	65.3000	65.9000	+1.221%	6,692	-0.068%
2019-04-26	65.0300	65.2063	64.7300	65.1050	-0.542%	2,415	+1.152%
2019-04-25	65.9200	66.0320	65.2601	65.4600	-1.666%	3,389	+0.603%
2019-04-24	66.4400	66.8177	66.4143	66.5691	+0.331%	2,590	-1.073%
2019-04-23	66.0858	66.4700	65.9800	66.3492	+0.712%	8,332	-0.745%
2019-04-22	66.1600	66.1600	65.8800	65.8800	-0.618%	2,734	-0.038%
2019-04-18	66.3200	66.4999	66.2163	66.2900	-0.136%	1,968	-0.656%
2019-04-17	66.4900	66.4900	66.1300	66.3800	+0.340%	6,131	-0.791%
2019-04-16	65.9800	66.2600	65.9800	66.1550	+1.154%	2,409	-0.453%
2019-04-15	65.5200	65.5200	65.3286	65.4000	-0.153%	4,787	+0.696%
2019-04-12	65.3600	65.5000	65.2300	65.5000	+0.769%	2,580	+0.542%
2019-04-11	65.1400	65.2500	64.9100	65.0000	-0.612%	3,004	+1.315%
2019-04-10	65.0000	65.4000	65.0000	65.4000	+1.238%	1,588	+0.696%
2019-04-09	64.7800	64.9000	64.6000	64.6000	-0.707%	1,963	+1.943%
2019-04-08	64.9500	65.0600	64.7825	65.0600	+0.086%	4,459	+1.222%
2019-04-05	64.5600	65.0042	64.5600	65.0042	+0.970%	2,101	+1.309%
2019-04-04	63.8200	64.3800	63.8200	64.3800	-0.184%	7,714	+2.291%
2019-04-03	64.0000	64.8300	63.8200	64.4984	+1.309%	30,361	+2.103%
2019-04-02	63.6700	63.6700	63.2800	63.6651	+0.134%	2,192	+3.440%
2019-04-01	62.9100	63.5800	62.6000	63.5800	+2.240%	9,784	+3.578%
2019-03-29	61.9900	62.1869	61.9100	62.1869	+1.010%	8,203	+5.899%
2019-03-28	61.4500	61.6700	61.3944	61.5650	+0.318%	8,056	+6.968%
2019-03-27	61.5000	61.5000	60.8778	61.3700	+0.311%	3,698	+7.308%
2019-03-26	61.5000	61.5460	61.1200	61.1800	+0.542%	3,038	+7.641%
2019-03-25	60.9200	60.9800	60.5800	60.8500	-0.425%	2,563	+8.225%
2019-03-22	63.0000	63.0000	61.1100	61.1100	-3.490%	3,155	+7.765%
2019-03-21	63.0200	63.4700	63.0200	63.3200	+0.189%	1,197	+4.003%
2019-03-20	62.5600	63.2600	62.5300	63.2006	+0.366%	7,222	+4.200%
2019-03-19	63.1700	63.1700	62.9400	62.9700	+0.095%	999	+4.582%
2019-03-18	62.8600	63.0000	62.8100	62.9100	-0.285%	1,605	+4.681%
2019-03-15	63.0000	63.0900	62.8100	63.0900	+0.739%	3,641	+4.383%
2019-03-14	62.9400	62.9400	62.5545	62.6269	-0.418%	3,430	+5.154%
2019-03-13	62.7100	63.0000	62.7100	62.8900	+0.151%	1,441	+4.715%
2019-03-12	62.7200	63.0249	62.5300	62.7950	+0.837%	6,080	+4.873%
2019-03-11	61.4100	62.4000	61.4100	62.2737	+2.021%	3,701	+5.751%
2019-03-08	60.9819	61.1100	60.7992	61.0400	-0.379%	3,408	+7.888%
2019-03-07	61.4922	61.7975	61.2722	61.2722	-1.094%	4,675	+7.479%
2019-03-06	62.7500	62.8084	61.7300	61.9500	-1.479%	5,534	+6.303%
2019-03-05	63.2419	63.2419	62.8799	62.8799	-0.396%	4,700	+4.731%
2019-03-04	63.8400	63.8400	62.8200	63.1300	-0.016%	3,792	+4.316%
2019-03-01	63.7400	63.7400	63.0600	63.1400	-0.590%	7,676	+4.300%
2019-02-28	63.5000	63.6500	63.1501	63.5150	-0.525%	4,685	+3.684%
2019-02-27	63.4800	63.8500	63.2100	63.8500	0.000%	4,536	+3.140%
2019-02-26	63.8900	64.2500	63.8380	63.8500	-0.210%	3,194	+3.140%
2019-02-25	64.3400	64.7300	63.9450	63.9841	+0.100%	9,266	+2.924%
2019-02-22	63.5300	63.9200	63.5300	63.9200	+0.977%	1,420	+3.027%
2019-02-21	63.5440	63.6748	63.1310	63.3017	-0.656%	3,249	+4.034%
2019-02-20	63.6500	63.9657	63.6300	63.7200	-0.094%	3,835	+3.351%
2019-02-19	63.0500	63.8000	63.0500	63.7800	+1.078%	7,827	+3.253%
2019-02-15	62.9000	63.1000	62.9000	63.1000	+0.351%	2,001	+4.366%
2019-02-14	62.5900	62.9616	62.5900	62.8790	+0.269%	2,980	+4.733%
2019-02-13	62.8100	62.8200	62.7100	62.7100	+0.219%	1,711	+5.015%
2019-02-12	62.3000	62.6890	62.3000	62.5730	+1.571%	5,164	+5.245%
2019-02-11	61.5100	61.8000	61.4100	61.6050	+0.432%	6,955	+6.899%
2019-02-08	61.1700	61.3400	60.7838	61.3400	+0.283%	3,496	+7.361%
2019-02-07	62.0600	62.0600	60.8150	61.1670	-2.693%	5,280	+7.664%
2019-02-06	63.0700	63.0999	62.6901	62.8600	+0.737%	2,553	+4.765%
2019-02-05	62.1300	62.5900	61.8800	62.4000	+1.053%	9,248	+5.537%
2019-02-04	61.0400	61.7500	61.0400	61.7500	+0.998%	12,910	+6.648%
2019-02-01	61.2300	61.6000	61.1066	61.1400	+0.200%	6,834	+7.712%
2019-01-31	60.7500	61.3200	60.7500	61.0181	+0.640%	3,717	+7.927%
2019-01-30	59.8800	60.6300	59.4600	60.6300	+2.157%	6,659	+8.618%
2019-01-29	59.2832	59.3500	59.1001	59.3500	+1.107%	1,583	+10.960%
2019-01-28	58.3300	58.7400	58.3000	58.7000	-1.345%	7,617	+12.189%
2019-01-25	59.2100	59.5900	59.2100	59.5003	+1.536%	2,175	+10.680%
2019-01-24	58.7101	58.7600	58.4141	58.6000	+1.806%	1,113	+12.381%
2019-01-23	57.8600	57.8600	57.4400	57.5607	-0.259%	2,561	+14.410%
2019-01-22	58.5800	58.5800	57.4700	57.7100	-1.904%	30,519	+14.114%
2019-01-18	59.0000	59.2100	58.8300	58.8300	-0.220%	2,485	+11.941%
2019-01-17	58.1500	58.9800	57.8900	58.9600	+1.219%	2,741	+11.694%
2019-01-16	57.8700	58.4256	57.8700	58.2500	+0.901%	1,572	+13.056%
2019-01-15	57.5500	57.9500	57.5500	57.7300	+0.064%	3,863	+14.074%
2019-01-14	57.7300	57.7435	57.6045	57.6930	-1.177%	3,779	+14.147%
2019-01-11	57.8500	58.3800	57.7900	58.3800	+0.808%	2,312	+12.804%
2019-01-10	57.1400	58.0300	57.1400	57.9119	+0.437%	7,012	+13.716%
2019-01-09	56.9200	57.7050	56.9200	57.6600	+1.675%	2,949	+14.213%
2019-01-08	55.1600	56.7100	55.1600	56.7100	+1.257%	2,991	+16.126%
2019-01-07	55.6400	56.0391	55.6400	56.0062	+1.552%	2,700	+17.585%
2019-01-04	53.7600	55.1500	53.7600	55.1500	+2.988%	4,796	+19.411%
2019-01-03	53.5300	54.0900	53.3800	53.5500	-1.960%	5,417	+22.979%
2019-01-02	53.8200	55.0000	52.7500	54.6204	+0.037%	9,558	+20.569%
2018-12-31	55.1800	55.1800	54.4939	54.6000	-0.165%	13,128	+20.614%
2018-12-28	54.9232	55.0500	54.3139	54.6900	+0.761%	7,538	+20.415%
2018-12-27	53.4400	54.2769	52.8600	54.2769	-0.428%	9,707	+21.332%
2018-12-26	51.2100	54.5100	51.2100	54.5100	+5.191%	19,131	+20.813%
2018-12-24	51.9200	53.1900	51.4243	51.8200	-2.852%	9,252	+27.084%
2018-12-21	54.0000	54.4000	53.3411	53.3411	-1.175%	2,656	+23.460%
2018-12-20	54.6600	54.8900	53.6033	53.9754	-2.423%	11,715	+22.009%
2018-12-19	56.4613	56.6656	55.3156	55.3156	-1.897%	4,723	+19.053%
2018-12-18	56.6800	57.0965	56.1800	56.3850	-0.215%	3,570	+16.795%
2018-12-17	57.6100	57.8561	56.5027	56.5067	-2.287%	4,076	+16.544%
2018-12-14	58.2800	58.5068	57.8290	57.8290	-1.290%	2,307	+13.879%
2018-12-13	58.5900	58.7700	58.4100	58.5850	+0.357%	3,229	+12.409%
2018-12-12	58.2315	58.5299	58.1412	58.3764	+1.630%	1,074	+12.811%
2018-12-11	58.0800	58.0800	57.3714	57.4400	-0.052%	4,103	+14.650%
2018-12-10	57.2400	57.5300	56.5601	57.4699	-0.015%	3,642	+14.590%
2018-12-07	58.6500	59.0900	57.4787	57.4787	-1.086%	35,080	+14.573%
2018-12-06	57.8900	58.1300	57.1935	58.1097	-1.521%	2,814	+13.329%
2018-12-04	60.6000	60.8200	58.8900	59.0071	-2.440%	9,356	+11.605%
2018-12-03	60.6400	60.6400	60.3500	60.4830	+2.872%	17,679	+8.882%
2018-11-30	58.9500	59.1000	58.7947	58.7947	-0.626%	1,809	+12.008%
2018-11-29	59.1200	59.1650	58.8500	59.1650	-0.312%	2,034	+11.307%
2018-11-28	58.5000	59.3500	58.1800	59.3500	+1.897%	3,906	+10.960%
2018-11-27	57.6400	58.2599	57.6400	58.2451	+0.715%	1,725	+13.065%
2018-11-26	57.2300	57.8317	57.2300	57.8317	+1.763%	1,977	+13.874%
2018-11-23	56.4900	56.8300	56.2800	56.8300	-0.279%	1,041	+15.881%
2018-11-21	56.8400	57.2500	56.6331	56.9890	+1.224%	2,951	+15.557%
2018-11-20	56.4300	56.7287	56.1300	56.3000	-1.805%	5,988	+16.972%
2018-11-19	57.9400	57.9400	57.3351	57.3351	-1.537%	3,235	+14.860%
2018-11-16	57.4926	58.2299	57.4926	58.2299	+1.111%	2,865	+13.095%
2018-11-15	56.5500	57.8000	56.5300	57.5900	+0.962%	5,239	+14.351%
2018-11-14	57.1000	57.2400	56.5627	57.0415	+0.155%	1,792	+15.451%
2018-11-13	57.3200	57.5299	56.9531	56.9531	+0.713%	2,005	+15.630%
2018-11-12	57.6500	57.6500	56.5500	56.5500	-1.973%	2,965	+16.454%
2018-11-09	56.8300	57.7800	56.8100	57.6880	-0.641%	3,971	+14.157%
2018-11-08	58.2700	58.3399	57.9300	58.0600	+0.207%	5,191	+13.426%
2018-11-07	57.5600	57.9400	57.4100	57.9400	+2.585%	2,463	+13.661%
2018-11-06	56.1500	56.4900	56.1100	56.4800	+1.562%	3,371	+16.599%
2018-11-05	55.6200	55.8500	55.5200	55.6113	+0.186%	3,368	+18.420%
2018-11-02	55.9200	55.9200	55.2700	55.5083	-0.505%	43,855	+18.640%
2018-11-01	54.6600	55.7900	54.6600	55.7900	+2.461%	4,132	+18.041%
2018-10-31	53.8800	54.6100	53.8800	54.4500	+1.795%	3,836	+20.946%
2018-10-30	52.4300	53.5099	52.4300	53.4900	+1.461%	4,393	+23.116%
2018-10-29	53.7700	53.9000	52.4100	52.7200	-1.310%	9,621	+24.915%
2018-10-26	52.6100	53.5200	52.2488	53.4200	+0.094%	3,484	+23.278%
2018-10-25	52.9472	53.4699	52.9472	53.3700	+2.359%	1,662	+23.393%
2018-10-24	53.7400	53.7400	52.1400	52.1400	-2.724%	3,793	+26.304%
2018-10-23	52.9300	53.6000	52.4900	53.6000	-0.446%	7,375	+22.864%
2018-10-22	54.2700	54.2700	53.7000	53.8400	+0.429%	2,464	+22.316%
2018-10-19	54.4100	54.4131	53.6100	53.6100	-1.329%	2,340	+22.841%
2018-10-18	54.4634	54.7950	54.3319	54.3319	-2.175%	1,102	+21.209%
2018-10-17	55.6800	55.8098	55.2035	55.5400	+0.507%	3,378	+18.572%
2018-10-16	54.4100	55.2600	54.4100	55.2600	+3.000%	11,264	+19.173%
2018-10-15	53.2500	53.6589	53.2500	53.6507	+0.338%	2,512	+22.748%
2018-10-12	53.8000	53.8000	53.0600	53.4700	+0.697%	12,431	+23.163%
2018-10-11	53.7900	53.8800	53.0300	53.1000	-1.812%	7,161	+24.021%
2018-10-10	55.2900	55.2900	54.0800	54.0800	-2.921%	4,769	+21.773%
2018-10-09	55.9500	55.9500	55.7071	55.7071	-0.149%	1,477	+18.217%
2018-10-08	55.7600	55.7900	55.4971	55.7900	-0.072%	2,332	+18.041%
2018-10-05	56.7400	56.7400	55.7000	55.8300	-2.121%	3,890	+17.956%
2018-10-04	57.7200	57.7200	56.7770	57.0400	-2.345%	3,440	+15.454%
2018-10-03	58.4100	58.4100	58.4100	58.4100	+0.151%	1,384	+12.746%
2018-10-02	58.6231	58.6231	58.3218	58.3218	-0.492%	5,280	+12.917%
2018-10-01	58.9100	58.9100	58.5834	58.6100	+0.497%	1,454	+12.361%
2018-09-28	58.1500	58.4900	58.0900	58.3200	-1.050%	12,245	+12.920%
2018-09-27	59.1500	59.1500	58.9387	58.9387	-0.408%	405	+11.735%
2018-09-26	59.3500	59.6300	59.1800	59.1800	-0.325%	7,414	+11.279%
2018-09-25	59.8500	59.8500	59.3731	59.3731	-0.557%	1,517	+10.917%
2018-09-24	59.9200	59.9200	59.7035	59.7055	-0.838%	9,113	+10.300%
2018-09-21	60.3400	60.3400	60.2098	60.2098	+0.480%	6,615	+9.376%
2018-09-20	59.9900	60.0000	59.9220	59.9220	+0.540%	1,664	+9.901%
2018-09-19	59.2839	59.6000	59.1080	59.6000	+0.642%	2,445	+10.495%
2018-09-18	59.0600	59.5000	59.0600	59.2200	+0.543%	1,772	+11.204%
2018-09-17	59.0147	59.0973	58.9000	58.9000	-0.322%	2,623	+11.808%
2018-09-14	58.9200	59.2300	58.9200	59.0900	+0.767%	1,359	+11.449%
2018-09-13	59.1200	59.3077	58.6400	58.6400	-0.427%	2,091	+12.304%
2018-09-12	58.8912	58.8912	58.8912	58.8912	-0.336%	598	+11.825%
2018-09-11	59.0300	59.2030	58.9301	59.0900	-0.320%	2,767	+11.449%
2018-09-10	59.3001	59.3658	59.2794	59.2794	+0.738%	2,280	+11.093%
2018-09-07	58.7858	59.2128	58.7858	58.8451	-1.005%	4,459	+11.912%
2018-09-06	59.5200	59.5300	59.4427	59.4427	-0.200%	2,104	+10.787%
2018-09-05	59.6200	59.6290	59.4005	59.5619	-0.523%	4,373	+10.566%
2018-09-04	60.1400	60.1400	59.8076	59.8750	-1.359%	1,926	+9.987%
2018-08-31	60.7000	60.7000	60.7000	60.7000	+0.099%	393	+8.493%
2018-08-30	60.7677	60.8910	60.6400	60.6400	-1.206%	1,184	+8.600%
2018-08-29	61.1193	61.4000	61.0251	61.3800	+0.573%	3,281	+7.291%
2018-08-28	61.5300	61.5300	60.8910	61.0300	-0.213%	4,603	+7.906%
2018-08-27	61.0000	61.3264	61.0000	61.1600	+1.359%	2,340	+7.677%
2018-08-24	60.1500	60.4791	60.1500	60.3400	+0.768%	4,433	+9.140%
2018-08-23	60.3200	60.3200	59.8500	59.8800	-0.795%	2,858	+9.978%
2018-08-22	60.3800	60.5200	60.3100	60.3600	-0.308%	3,074	+9.104%
2018-08-21	59.6400	60.5467	59.6400	60.5467	+1.691%	2,199	+8.767%
2018-08-20	58.8200	59.5400	58.8200	59.5400	+1.466%	4,993	+10.606%
2018-08-17	58.4176	58.9338	58.4176	58.6800	-0.336%	6,603	+12.227%
2018-08-16	58.8500	58.9966	58.8316	58.8776	+0.713%	1,646	+11.851%
2018-08-15	59.1900	59.1900	58.2000	58.4610	-2.108%	3,931	+12.648%
2018-08-14	60.0300	60.0962	59.7200	59.7200	-0.649%	4,422	+10.273%
2018-08-13	60.9700	60.9700	60.0708	60.1100	-1.281%	4,516	+9.557%
2018-08-10	60.9600	61.0700	60.8900	60.8900	-1.201%	1,884	+8.154%
2018-08-09	61.9400	62.0000	61.6100	61.6300	-0.517%	2,924	+6.855%
2018-08-08	61.7900	62.0450	61.7900	61.9500	-0.113%	4,028	+6.303%
2018-08-07	60.9300	62.0800	60.9300	62.0200	+1.914%	19,562	+6.183%
2018-08-06	60.5200	60.9600	60.5200	60.8551	-0.319%	2,580	+8.216%
2018-08-03	60.9828	61.0500	60.6337	61.0500	-0.164%	4,616	+7.871%
2018-08-02	60.3200	61.1500	60.3200	61.1500	+1.587%	2,765	+7.694%
2018-08-01	60.5500	60.7000	60.1950	60.1950	-0.599%	3,406	+9.403%
2018-07-31	59.5600	60.5580	59.5600	60.5580	+1.967%	1,938	+8.747%
2018-07-30	59.9000	59.9000	59.3653	59.3900	-0.351%	8,399	+10.886%
2018-07-27	60.1400	60.1400	59.5990	59.5990	-1.494%	4,583	+10.497%
2018-07-26	60.1700	60.5032	60.1700	60.5032	+0.667%	2,646	+8.845%
2018-07-25	59.9100	60.1022	59.8144	60.1022	+1.065%	7,106	+9.572%
2018-07-24	59.8100	59.8100	59.2400	59.4689	+0.200%	4,601	+10.739%
2018-07-23	59.4000	59.4111	59.1378	59.3500	-0.620%	2,354	+10.960%
2018-07-20	59.5800	59.7200	59.5800	59.7200	+0.359%	1,722	+10.273%
2018-07-19	59.0200	59.5066	58.8800	59.5066	+0.548%	3,634	+10.668%
2018-07-18	59.1823	59.1823	59.1823	59.1823	+0.309%	605	+11.275%
2018-07-17	58.9448	59.0000	58.8700	59.0000	+0.885%	1,457	+11.619%
2018-07-16	58.6400	58.9256	58.4534	58.4826	-0.081%	2,238	+12.606%
2018-07-13	58.5300	58.9199	58.5300	58.5300	-0.198%	2,532	+12.515%
2018-07-12	58.7500	58.7999	58.5129	58.6460	+0.259%	3,757	+12.292%
2018-07-11	58.6200	58.9800	58.3500	58.4947	-1.334%	6,285	+12.583%
2018-07-10	59.1900	59.4087	58.8800	59.2854	+0.843%	1,952	+11.081%
2018-07-09	58.0100	58.7935	58.0100	58.7900	+0.963%	5,293	+12.017%
2018-07-06	57.6000	58.2290	57.4600	58.2290	+1.586%	1,134	+13.097%
2018-07-05	57.1241	57.4608	56.8400	57.3200	-0.641%	2,144	+14.890%
2018-07-03	57.6900	57.6900	57.6900	57.6900	+0.106%	605	+14.153%
2018-07-02	57.7700	57.7700	57.6289	57.6289	-1.416%	594	+14.274%
2018-06-29	58.4878	58.4878	58.4566	58.4566	+1.335%	1,048	+12.656%
2018-06-28	57.5300	57.9445	57.3300	57.6866	-1.988%	2,294	+14.160%
2018-06-27	58.9420	58.9598	58.8567	58.8567	+0.330%	653	+11.890%
2018-06-26	58.5400	58.6634	58.2162	58.6634	-0.181%	2,795	+12.259%
2018-06-25	59.5900	59.5900	58.5045	58.7700	-1.953%	5,692	+12.055%
2018-06-22	59.9187	59.9407	59.9187	59.9407	-0.199%	453	+9.867%
2018-06-21	60.0699	60.0699	60.0600	60.0600	-0.183%	840	+9.649%
2018-06-20	60.5100	60.5100	59.8900	60.1700	-0.422%	11,720	+9.448%
2018-06-19	62.0226	62.0226	59.7237	60.4250	-0.780%	3,895	+8.986%
2018-06-18	60.2000	61.0500	60.2000	60.9000	+0.607%	11,315	+8.136%
2018-06-15	60.8700	60.8700	60.4413	60.5326	-1.085%	1,695	+8.793%
2018-06-14	61.2300	61.2500	61.0006	61.1964	+0.652%	6,167	+7.613%
2018-06-13	61.1600	61.1600	60.8000	60.8000	-0.262%	1,711	+8.314%
2018-06-12	61.4627	61.5000	60.8100	60.9600	+0.483%	3,426	+8.030%
2018-06-11	60.8748	60.8748	60.6671	60.6671	+0.696%	1,233	+8.551%
2018-06-08	60.6692	60.6692	60.2477	60.2477	-0.194%	1,156	+9.307%
2018-06-07	60.9000	60.9000	60.2900	60.3650	-0.785%	2,188	+9.095%
2018-06-06	60.3588	60.8425	60.3552	60.8425	+0.624%	1,911	+8.238%
2018-06-05	60.3000	60.5900	60.1000	60.4650	+0.205%	1,848	+8.914%
2018-06-04	60.9700	60.9700	60.3300	60.3415	-0.982%	2,405	+9.137%
2018-06-01	61.2800	61.2800	60.9400	60.9400	+0.095%	1,678	+8.065%
2018-05-31	61.4158	61.4158	60.7733	60.8822	-0.799%	1,074	+8.168%
2018-05-30	61.3100	61.3726	60.9400	61.3726	+1.375%	1,844	+7.304%
2018-05-29	60.5100	61.0000	60.3897	60.5400	-1.208%	2,151	+8.779%
2018-05-25	61.2800	61.2800	61.2800	61.2800	-0.729%	910	+7.466%
2018-05-24	61.3331	61.7300	61.3331	61.7300	-0.418%	1,343	+6.682%
2018-05-23	61.8400	62.0599	61.6200	61.9890	-0.929%	2,088	+6.237%
2018-05-22	63.0600	63.0600	62.4710	62.5700	-0.549%	2,638	+5.250%
2018-05-21	62.8000	63.0100	62.7800	62.9151	+1.429%	1,497	+4.673%
2018-05-18	62.2700	62.2700	62.0287	62.0287	-0.975%	1,834	+6.169%
2018-05-17	61.8800	62.6392	61.8800	62.6392	+0.852%	1,098	+5.134%
2018-05-16	61.6100	62.1100	61.6100	62.1100	+0.388%	11,347	+6.030%
2018-05-15	61.8100	62.0890	61.7600	61.8700	-1.000%	8,165	+6.441%
2018-05-14	62.3600	62.4952	62.3600	62.4952	+0.120%	1,319	+5.376%
2018-05-11	62.6300	62.6400	61.9100	62.4200	+0.080%	6,092	+5.503%
2018-05-10	62.2500	62.7500	62.0910	62.3700	+0.824%	1,200	+5.588%
2018-05-09	61.3800	61.8825	61.3800	61.8600	+1.079%	3,045	+6.458%
2018-05-08	61.3025	61.3025	61.1996	61.1996	-0.742%	841	+7.607%
2018-05-07	60.9700	61.6573	60.9700	61.6573	+1.240%	6,923	+6.808%
2018-05-04	59.7400	61.2247	59.7400	60.9020	+1.503%	2,529	+8.133%
2018-05-03	60.2490	60.2490	59.8649	60.0000	-1.526%	1,879	+9.758%
2018-05-02	60.9000	60.9300	60.9000	60.9300	+1.162%	2,973	+8.083%
2018-05-01	60.0000	60.4900	60.0000	60.2303	-1.059%	1,274	+9.339%
2018-04-30	61.0654	61.0654	60.8114	60.8748	-1.333%	966	+8.181%
2018-04-27	61.5474	61.6970	61.5474	61.6970	+1.201%	1,053	+6.739%
2018-04-26	60.9650	60.9650	60.9650	60.9650	+0.486%	467	+8.021%
2018-04-25	60.6500	60.6700	60.6500	60.6700	+0.124%	740	+8.546%
2018-04-24	61.4500	61.7600	60.3650	60.5946	-1.302%	3,453	+8.681%
2018-04-23	61.5130	61.7773	61.0871	61.3940	-1.057%	2,752	+7.266%
2018-04-20	62.2900	62.2900	62.0400	62.0500	-0.810%	1,844	+6.132%
2018-04-19	62.6354	62.6354	62.1500	62.5566	+0.123%	4,559	+5.273%
2018-04-18	62.4990	62.5000	62.2610	62.4800	+0.970%	2,107	+5.402%
2018-04-17	61.2400	61.8800	61.2400	61.8800	+0.831%	2,621	+6.424%
2018-04-16	61.2908	61.4298	61.2500	61.3700	+0.508%	2,137	+7.308%
2018-04-13	61.6300	61.6300	61.0600	61.0600	-0.412%	3,032	+7.853%
2018-04-12	61.3300	61.3600	61.3124	61.3124	-0.232%	1,966	+7.409%
2018-04-11	61.3300	61.5700	60.9400	61.4550	-0.879%	3,718	+7.160%
2018-04-10	61.6000	62.0000	61.6000	62.0000	+1.307%	3,499	+6.218%
2018-04-09	61.1300	61.3800	61.1123	61.2000	+1.358%	5,686	+7.606%
2018-04-06	61.5000	61.5000	60.3800	60.3800	-1.253%	1,365	+9.068%
2018-04-05	60.7800	61.2000	60.7800	61.1460	+1.571%	3,654	+7.701%
2018-04-04	58.9300	60.4889	58.9300	60.2000	+0.635%	5,950	+9.394%
2018-04-03	59.6700	59.9509	59.4100	59.8200	+1.874%	2,540	+10.089%
2018-04-02	60.0400	60.0400	58.1910	58.7198	-2.751%	1,556	+12.151%
2018-03-29	59.7400	60.5356	59.7400	60.3810	+1.470%	2,498	+9.066%
2018-03-28	59.7646	60.2220	59.4200	59.5061	-0.675%	2,960	+10.669%
2018-03-27	60.8454	60.8454	59.9107	59.9107	-2.679%	1,418	+9.922%
2018-03-26	61.4000	62.0090	61.0000	61.5600	+1.819%	6,787	+6.977%
2018-03-23	61.4300	61.4300	60.4600	60.4600	-1.675%	2,974	+8.923%
2018-03-22	62.1800	62.2650	61.4900	61.4900	-2.674%	2,154	+7.099%
2018-03-21	62.8100	63.1795	62.8100	63.1795	+1.334%	28,904	+4.235%
2018-03-20	62.2500	62.5900	62.2500	62.3479	+0.399%	2,755	+5.625%
2018-03-19	62.2600	62.4499	61.6842	62.1000	-0.337%	5,058	+6.047%
2018-03-16	62.6300	62.6300	62.3100	62.3100	-0.352%	2,418	+5.689%
2018-03-15	62.6900	62.6900	62.5015	62.5299	-0.573%	2,265	+5.318%
2018-03-14	63.1900	63.1900	62.6980	62.8900	+0.206%	1,880	+4.715%
2018-03-13	63.2400	63.2700	62.7609	62.7609	-0.269%	3,898	+4.930%
2018-03-12	62.5000	62.9300	62.5000	62.9300	+0.736%	3,492	+4.648%
2018-03-09	62.1100	62.4900	62.0500	62.4700	+1.275%	3,933	+5.419%
2018-03-08	62.1300	62.1300	61.5450	61.6836	-0.057%	3,388	+6.763%
2018-03-07	61.4300	61.7190	61.4300	61.7190	+0.064%	907	+6.701%
2018-03-06	61.4200	61.8500	61.3894	61.6797	+1.414%	5,003	+6.769%
2018-03-05	60.5800	61.1793	60.5800	60.8200	+0.305%	2,747	+8.279%
2018-03-02	60.0100	60.6492	59.7350	60.6349	+0.107%	2,648	+8.609%
2018-03-01	61.0500	61.2700	60.5700	60.5700	-1.280%	3,308	+8.725%
2018-02-28	62.2200	62.2200	61.3553	61.3553	-1.326%	3,264	+7.334%
2018-02-27	62.7100	62.7100	62.0500	62.1800	-0.608%	4,353	+5.910%
2018-02-26	62.4000	62.7045	62.1500	62.5604	+1.263%	11,808	+5.266%
2018-02-23	62.2000	62.2000	61.7000	61.7800	-0.765%	4,445	+6.596%
2018-02-22	61.6101	62.4700	61.6101	62.2563	+0.026%	1,683	+5.780%
2018-02-21	61.8535	62.2568	61.8535	62.2400	+0.062%	3,361	+5.808%
2018-02-20	61.7600	62.2016	61.7000	62.2016	+0.762%	6,418	+5.873%
2018-02-16	61.3500	62.4136	61.3500	61.7315	+0.295%	9,736	+6.680%
2018-02-15	61.3800	61.5500	60.7454	61.5500	+0.984%	3,568	+6.994%
2018-02-14	59.8100	61.2377	59.8100	60.9500	+2.344%	8,689	+8.048%
2018-02-13	59.5145	59.8900	59.5145	59.5540	-0.346%	2,091	+10.580%
2018-02-12	59.3100	60.0350	59.3100	59.7606	+1.234%	5,033	+10.198%
2018-02-09	59.1800	59.1800	57.3820	59.0320	-1.268%	6,208	+11.558%
2018-02-08	59.5442	59.7900	59.0200	59.7900	-1.092%	2,674	+10.144%
2018-02-07	60.8257	61.0100	60.4400	60.4500	-0.069%	3,644	+8.941%
2018-02-06	58.7900	60.5900	58.1750	60.4920	+1.667%	26,011	+8.866%
2018-02-05	60.8800	61.2000	59.0950	59.5000	-3.596%	16,944	+10.681%
2018-02-02	62.6400	62.7000	61.4800	61.7197	-2.635%	11,987	+6.700%
2018-02-01	63.0000	63.6100	63.0000	63.3900	+0.253%	4,818	+3.889%
2018-01-31	63.5200	63.6700	62.7588	63.2300	-0.402%	2,762	+4.152%
2018-01-30	63.3800	63.4851	63.1500	63.4851	+0.306%	5,773	+3.733%
2018-01-29	63.4500	63.5790	63.1139	63.2915	+0.160%	9,110	+4.050%
2018-01-26	63.3500	63.4900	63.1671	63.1901	-0.174%	3,095	+4.217%
2018-01-25	63.8700	63.8700	63.3000	63.3000	-0.725%	5,976	+4.036%
2018-01-24	64.2600	64.2600	63.2914	63.7620	-0.926%	6,687	+3.283%
2018-01-23	64.6000	64.7500	64.0726	64.3578	-0.116%	6,832	+2.326%
2018-01-22	64.1400	64.5499	64.0442	64.4327	+0.708%	5,103	+2.207%
2018-01-19	64.0600	64.1800	63.7520	63.9800	-0.375%	3,684	+2.931%
2018-01-18	63.9600	64.2210	63.9252	64.2210	+0.297%	3,332	+2.544%
2018-01-17	63.8900	64.2000	63.8150	64.0306	+0.362%	6,098	+2.849%

.dark-mode .k5ZY6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5ZY6L{ color: #333333; background-color: white; border: 2px solid #333333; }GEXVANECK VECTORS GLOBAL ALTERNATIVE ENERGY ETFstock NYSE

GEX
VANECK VECTORS GLOBAL ALTERNATIVE ENERGY ETF
stock NYSE